Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 25.500 | 25.660 | 23.100 | 23.240 | 22.778 | 35,333,557 |
| 2023-05-04 | 25.310 | 25.770 | 25.110 | 25.420 | 24.914 | 20,912,671 |
| 2023-04-28 | 24.750 | 25.690 | 24.750 | 25.530 | 25.022 | 26,616,827 |
| 2023-04-27 | 24.710 | 25.870 | 24.680 | 24.710 | 24.218 | 25,483,202 |
| 2023-04-26 | 25.380 | 26.100 | 24.820 | 24.830 | 24.336 | 29,073,955 |
| 2023-04-25 | 25.550 | 26.380 | 24.810 | 25.840 | 25.326 | 36,274,965 |
| 2023-04-24 | 24.150 | 26.400 | 24.150 | 25.790 | 25.277 | 35,117,586 |
| 2023-04-21 | 27.170 | 27.180 | 24.770 | 24.770 | 24.277 | 46,850,281 |
| 2023-04-20 | 27.000 | 27.950 | 26.720 | 27.520 | 26.972 | 42,806,611 |
| 2023-04-19 | 26.620 | 27.980 | 26.340 | 27.430 | 26.884 | 46,499,178 |
| 2023-04-18 | 27.010 | 27.490 | 26.120 | 26.620 | 26.090 | 49,035,011 |
| 2023-04-17 | 29.660 | 29.920 | 27.790 | 27.790 | 27.237 | 68,805,543 |
| 2023-04-14 | 33.390 | 33.390 | 30.840 | 30.880 | 30.266 | 73,170,938 |
| 2023-04-13 | 32.600 | 36.710 | 32.010 | 33.940 | 33.265 | 94,557,822 |
| 2023-04-12 | 30.500 | 33.990 | 29.500 | 32.010 | 31.373 | 79,540,597 |
| 2023-04-11 | 34.790 | 35.330 | 31.000 | 31.550 | 30.922 | 98,739,520 |
| 2023-04-10 | 31.000 | 40.300 | 28.500 | 38.200 | 37.440 | 137,528,624 |
← NewerPage 15 of 15 · 857 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1180 CNY |
| 2025-06-09 | 0.1120 CNY |
| 2024-06-04 | 0.0850 CNY |
| 2023-06-01 | 0.1420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.